Fecha | Cierre | DIF% | Max | Min | Open | Volumen |
04/12/2019 | 3,5960 | 3,87% | 3,6200 | 3,4620 | 3,5000 | 2376769 |
03/12/2019 | 3,4620 | 1,76% | 3,4720 | 3,3620 | 3,4100 | 2464350 |
02/12/2019 | 3,4020 | -2,30% | 3,5160 | 3,3800 | 3,5000 | 2019823 |
29/11/2019 | 3,4820 | -1,19% | 3,5580 | 3,4760 | 3,5560 | 1104347 |
28/11/2019 | 3,5240 | 0,97% | 3,5700 | 3,4400 | 3,4800 | 1134558 |
27/11/2019 | 3,4900 | -0,29% | 3,5520 | 3,4800 | 3,5080 | 1758294 |
26/11/2019 | 3,5000 | -2,23% | 3,5800 | 3,4720 | 3,5800 | 2639295 |
25/11/2019 | 3,5800 | -0,33% | 3,6500 | 3,5540 | 3,6040 | 1599457 |
22/11/2019 | 3,5920 | 0,00% | 3,6820 | 3,5520 | 3,6500 | 1961343 |
21/11/2019 | 3,5920 | -1,16% | 3,7120 | 3,5740 | 3,6000 | 2146406 |
20/11/2019 | 3,6340 | -4,87% | 3,7820 | 3,5000 | 3,7820 | 5491562 |
19/11/2019 | 3,8200 | 1,22% | 3,8660 | 3,7540 | 3,7900 | 1789139 |
18/11/2019 | 3,7740 | -0,94% | 3,8260 | 3,7360 | 3,8000 | 1486820 |
15/11/2019 | 3,8100 | 2,04% | 3,8100 | 3,6920 | 3,7400 | 1509122 |
14/11/2019 | 3,7340 | -0,59% | 3,7680 | 3,6700 | 3,7500 | 1580971 |
13/11/2019 | 3,7560 | -3,44% | 3,8960 | 3,6700 | 3,8480 | 3086205 |
12/11/2019 | 3,8900 | -1,52% | 4,0140 | 3,8320 | 3,9460 | 2980189 |
11/11/2019 | 3,9500 | -0,15% | 3,9760 | 3,8360 | 3,9500 | 1806551 |
08/11/2019 | 3,9560 | -1,79% | 4,0040 | 3,8720 | 4,0040 | 3038281 |
07/11/2019 | 4,0280 | 6,73% | 4,0700 | 3,7680 | 3,7700 | 6289862 |
06/11/2019 | 3,7740 | -1,67% | 3,8900 | 3,7140 | 3,8400 | 2404604 |
05/11/2019 | 3,8380 | 3,17% | 3,8400 | 3,6800 | 3,7480 | 2282702 |
04/11/2019 | 3,7200 | 0,16% | 3,8000 | 3,6240 | 3,7300 | 2782174 |
01/11/2019 | 3,7140 | 5,21% | 3,7160 | 3,5260 | 3,5260 | 2081989 |
31/10/2019 | 3,5300 | 0,00% | 3,5460 | 3,4780 | 3,5320 | 1261287 |
30/10/2019 | 3,5300 | 3,10% | 3,5360 | 3,3300 | 3,3800 | 3083524 |
29/10/2019 | 3,4240 | -3,93% | 3,5780 | 3,4040 | 3,5780 | 2811377 |
28/10/2019 | 3,5640 | -2,36% | 3,7080 | 3,4880 | 3,6560 | 4131018 |
25/10/2019 | 3,6500 | 5,49% | 3,6880 | 3,4880 | 3,4900 | 2732386 |
24/10/2019 | 3,4600 | -0,80% | 3,5480 | 3,4400 | 3,5020 | 1511213 |
23/10/2019 | 3,4880 | -4,65% | 3,7000 | 3,4800 | 3,6400 | 2527736 |
22/10/2019 | 3,6580 | 0,55% | 3,7080 | 3,6220 | 3,6300 | 1983856 |
21/10/2019 | 3,6380 | 3,23% | 3,6600 | 3,5000 | 3,5100 | 2424534 |
18/10/2019 | 3,5240 | 2,14% | 3,5480 | 3,4240 | 3,4300 | 1650196 |
17/10/2019 | 3,4500 | -0,06% | 3,5400 | 3,3960 | 3,4500 | 1791451 |
16/10/2019 | 3,4520 | 0,35% | 3,5100 | 3,3940 | 3,4360 | 1385007 |
15/10/2019 | 3,4400 | 0,82% | 3,4780 | 3,3820 | 3,4280 | 1371427 |
14/10/2019 | 3,4120 | 0,71% | 3,4560 | 3,3020 | 3,3860 | 2428309 |
11/10/2019 | 3,3880 | 4,70% | 3,3960 | 3,2140 | 3,2140 | 2932976 |
10/10/2019 | 3,2360 | 5,00% | 3,2360 | 3,0900 | 3,0900 | 2356079 |
09/10/2019 | 3,0820 | -2,96% | 3,1940 | 3,0680 | 3,1760 | 1987202 |
08/10/2019 | 3,1760 | 1,15% | 3,1960 | 3,1140 | 3,1700 | 1707958 |
07/10/2019 | 3,1400 | 1,88% | 3,1580 | 3,0580 | 3,1000 | 2363212 |
04/10/2019 | 3,0820 | -1,91% | 3,1900 | 3,0420 | 3,1780 | 4153342 |
03/10/2019 | 3,1420 | -2,72% | 3,2980 | 3,0880 | 3,2680 | 2756931 |
02/10/2019 | 3,2300 | -2,65% | 3,2880 | 3,2020 | 3,2600 | 3189554 |
01/10/2019 | 3,3180 | -4,93% | 3,5060 | 3,2980 | 3,5060 | 2495798 |
30/09/2019 | 3,4900 | 3,50% | 3,5000 | 3,3620 | 3,3880 | 1842805 |
27/09/2019 | 3,3720 | 4,14% | 3,4200 | 3,2340 | 3,2640 | 2102021 |
26/09/2019 | 3,2380 | -1,46% | 3,3200 | 3,2060 | 3,2920 | 1749479 |
25/09/2019 | 3,2860 | -1,62% | 3,3300 | 3,2220 | 3,3120 | 2337078 |
24/09/2019 | 3,3400 | -0,06% | 3,4440 | 3,3400 | 3,3480 | 1479763 |
23/09/2019 | 3,3420 | -2,85% | 3,4560 | 3,3140 | 3,4400 | 2096621 |
20/09/2019 | 3,4400 | -6,52% | 3,7020 | 3,4220 | 3,6840 | 4721812 |
19/09/2019 | 3,6800 | 0,27% | 3,7380 | 3,6260 | 3,6500 | 1203611 |
18/09/2019 | 3,6700 | 0,05% | 3,7200 | 3,6420 | 3,6680 | 1542092 |
17/09/2019 | 3,6680 | -2,39% | 3,7100 | 3,6040 | 3,7100 | 1909662 |
16/09/2019 | 3,7580 | 1,40% | 3,7920 | 3,6500 | 3,7300 | 2128044 |
13/09/2019 | 3,7060 | 4,87% | 3,7180 | 3,5480 | 3,5480 | 2021478 |
12/09/2019 | 3,5340 | -3,44% | 3,7360 | 3,4800 | 3,6880 | 2840921 |
11/09/2019 | 3,6600 | -0,60% | 3,7680 | 3,6520 | 3,7200 | 1501662 |
10/09/2019 | 3,6820 | 1,94% | 3,7360 | 3,6240 | 3,6280 | 2653997 |
09/09/2019 | 3,6120 | 1,63% | 3,6200 | 3,5300 | 3,5680 | 1004487 |
06/09/2019 | 3,5540 | -1,11% | 3,6400 | 3,5240 | 3,6080 | 1744068 |
05/09/2019 | 3,5940 | 3,22% | 3,6100 | 3,4920 | 3,5080 | 2484907 |
04/09/2019 | 3,4820 | 2,84% | 3,4940 | 3,4200 | 3,4200 | 1373203 |
03/09/2019 | 3,3860 | -0,18% | 3,4180 | 3,3220 | 3,4000 | 1290394 |
02/09/2019 | 3,3920 | -4,93% | 3,6240 | 3,3620 | 3,5700 | 2509222 |
30/08/2019 | 3,5680 | 2,53% | 3,5680 | 3,4760 | 3,4800 | 1767587 |
29/08/2019 | 3,4800 | 0,17% | 3,5200 | 3,4220 | 3,4580 | 1559186 |
28/08/2019 | 3,4740 | 0,00% | 3,5400 | 3,4200 | 3,4800 | 1339385 |
27/08/2019 | 3,4740 | -0,52% | 3,5400 | 3,4520 | 3,5100 | 1493469 |
26/08/2019 | 3,4920 | 3,13% | 3,5300 | 3,3160 | 3,3500 | 1596734 |
23/08/2019 | 3,3860 | -1,40% | 3,5880 | 3,3700 | 3,4860 | 2238509 |
22/08/2019 | 3,4340 | 2,20% | 3,4940 | 3,3400 | 3,3580 | 1599039 |
21/08/2019 | 3,3600 | 1,69% | 3,4280 | 3,3420 | 3,3600 | 1584117 |
20/08/2019 | 3,3040 | -5,06% | 3,4800 | 3,2640 | 3,4800 | 2279800 |
19/08/2019 | 3,4800 | 3,88% | 3,4940 | 3,3800 | 3,3800 | 2098583 |
16/08/2019 | 3,3500 | 4,17% | 3,3500 | 3,2200 | 3,2200 | 1076705 |
15/08/2019 | 3,2160 | -1,23% | 3,3000 | 3,1620 | 3,2740 | 1855859 |
14/08/2019 | 3,2560 | -4,01% | 3,3960 | 3,2160 | 3,3960 | 1771179 |
13/08/2019 | 3,3920 | 4,76% | 3,4040 | 3,2140 | 3,2140 | 2004309 |
12/08/2019 | 3,2380 | -3,11% | 3,3980 | 3,2300 | 3,3580 | 1166240 |
09/08/2019 | 3,3420 | -2,68% | 3,4200 | 3,3180 | 3,4200 | 987067 |
08/08/2019 | 3,4340 | 4,82% | 3,4340 | 3,3200 | 3,3260 | 1421925 |
07/08/2019 | 3,2760 | 0,00% | 3,3200 | 3,2020 | 3,3000 | 1624318 |
06/08/2019 | 3,2760 | -3,48% | 3,4200 | 3,2760 | 3,3900 | 1829805 |
05/08/2019 | 3,3940 | -0,59% | 3,4100 | 3,2920 | 3,3740 | 1919783 |
02/08/2019 | 3,4140 | 2,77% | 3,4200 | 3,1820 | 3,2560 | 3212571 |
01/08/2019 | 3,3220 | 0,97% | 3,4120 | 3,2600 | 3,2900 | 2742951 |
31/07/2019 | 3,2900 | -11,08% | 3,6680 | 3,2800 | 3,6580 | 6126953 |
30/07/2019 | 3,7000 | -3,80% | 3,9200 | 3,7000 | 3,9000 | 1537450 |
29/07/2019 | 3,8460 | -0,72% | 3,9080 | 3,7800 | 3,9000 | 1651481 |
26/07/2019 | 3,8740 | -2,17% | 3,9600 | 3,8520 | 3,9600 | 1326189 |
25/07/2019 | 3,9600 | -0,10% | 4,0480 | 3,9080 | 4,0240 | 1928693 |
24/07/2019 | 3,9640 | -4,20% | 4,1700 | 3,9600 | 4,1660 | 3072870 |
23/07/2019 | 4,1380 | 5,40% | 4,1480 | 3,9680 | 3,9680 | 2498976 |
22/07/2019 | 3,9260 | 0,51% | 3,9660 | 3,8700 | 3,8940 | 1004765 |
19/07/2019 | 3,9060 | -0,51% | 4,0300 | 3,8560 | 3,9720 | 1676299 |
18/07/2019 | 3,9260 | -1,70% | 3,9820 | 3,8820 | 3,9820 | 1711574 |
17/07/2019 | 3,9940 | -3,06% | 4,1260 | 3,9700 | 4,1200 | 2042995 |
16/07/2019 | 4,1200 | 1,33% | 4,1440 | 4,0120 | 4,0560 | 2094385 |
15/07/2019 | 4,0660 | 2,21% | 4,1120 | 4,0000 | 4,0000 | 2063804 |
12/07/2019 | 3,9780 | 3,54% | 3,9780 | 3,8520 | 3,8880 | 1724673 |
11/07/2019 | 3,8420 | -0,36% | 3,9020 | 3,7720 | 3,8840 | 1327580 |
10/07/2019 | 3,8560 | 1,58% | 3,9060 | 3,7960 | 3,7960 | 1380078 |
09/07/2019 | 3,7960 | -2,92% | 3,8880 | 3,7400 | 3,8880 | 1831278 |
08/07/2019 | 3,9100 | -1,41% | 4,0120 | 3,8860 | 4,0000 | 1883594 |
05/07/2019 | 3,9660 | -1,59% | 4,0580 | 3,9360 | 4,0160 | 1649867 |
04/07/2019 | 4,0300 | 3,17% | 4,0620 | 3,9080 | 3,9100 | 2242453 |
03/07/2019 | 3,9060 | -0,56% | 4,0680 | 3,8820 | 3,9380 | 2707445 |
02/07/2019 | 3,9280 | -4,43% | 4,1500 | 3,8200 | 4,1500 | 4912073 |
01/07/2019 | 4,1100 | 3,58% | 4,1820 | 4,0260 | 4,0400 | 3173958 |
28/06/2019 | 3,9680 | 2,53% | 4,0200 | 3,8360 | 3,8980 | 2154734 |
27/06/2019 | 3,8700 | 2,82% | 3,9120 | 3,7680 | 3,7680 | 1721508 |
26/06/2019 | 3,7640 | 1,40% | 3,8100 | 3,7000 | 3,7100 | 1349069 |
25/06/2019 | 3,7120 | -0,05% | 3,7740 | 3,6140 | 3,6700 | 2103779 |
24/06/2019 | 3,7140 | -3,13% | 3,9300 | 3,6960 | 3,8460 | 2182465 |
21/06/2019 | 3,8340 | 6,26% | 3,8560 | 3,6100 | 3,6120 | 4141232 |
20/06/2019 | 3,6080 | -1,15% | 3,7420 | 3,6040 | 3,6820 | 2349350 |
19/06/2019 | 3,6500 | -1,67% | 3,7900 | 3,6460 | 3,6980 | 1999790 |
18/06/2019 | 3,7120 | -1,64% | 3,7500 | 3,6020 | 3,7500 | 3033304 |
17/06/2019 | 3,7740 | 0,86% | 3,8420 | 3,7500 | 3,7580 | 1453824 |
14/06/2019 | 3,7420 | -4,30% | 3,9040 | 3,7320 | 3,9000 | 2074903 |
13/06/2019 | 3,9100 | 4,77% | 3,9480 | 3,6920 | 3,7280 | 2408630 |
12/06/2019 | 3,7320 | -3,32% | 3,8760 | 3,6820 | 3,8640 | 2362745 |
11/06/2019 | 3,8600 | 1,74% | 3,8680 | 3,7520 | 3,8120 | 1854244 |
10/06/2019 | 3,7940 | 1,55% | 3,8180 | 3,7420 | 3,7700 | 1301392 |
07/06/2019 | 3,7360 | 2,36% | 3,7440 | 3,6600 | 3,6620 | 1627844 |
06/06/2019 | 3,6500 | -0,11% | 3,6820 | 3,6180 | 3,6740 | 1763027 |
05/06/2019 | 3,6540 | -3,84% | 3,8100 | 3,6100 | 3,8020 | 2466231 |
04/06/2019 | 3,8000 | 3,43% | 3,8080 | 3,6320 | 3,6860 | 2189348 |
03/06/2019 | 3,6740 | -2,03% | 3,7340 | 3,6160 | 3,7320 | 2216717 |
31/05/2019 | 3,7500 | -1,52% | 3,7600 | 3,6700 | 3,7560 | 2088752 |
30/05/2019 | 3,8080 | 0,79% | 3,8520 | 3,7500 | 3,8000 | 1099125 |
29/05/2019 | 3,7780 | -4,11% | 3,9120 | 3,7280 | 3,9120 | 2725575 |
28/05/2019 | 3,9400 | -0,61% | 4,0500 | 3,9400 | 4,0140 | 1637569 |
27/05/2019 | 3,9640 | 2,11% | 3,9940 | 3,9140 | 3,9140 | 1500419 |
24/05/2019 | 3,8820 | 0,36% | 3,9740 | 3,8460 | 3,9120 | 2099698 |
23/05/2019 | 3,8680 | -4,21% | 4,0500 | 3,8660 | 4,0260 | 2381826 |
22/05/2019 | 4,0380 | 4,56% | 4,1300 | 3,8580 | 3,8740 | 3840777 |
21/05/2019 | 3,8620 | -2,77% | 3,9840 | 3,7620 | 3,9780 | 4948922 |
20/05/2019 | 3,9720 | -2,65% | 4,1520 | 3,9620 | 4,1100 | 2463432 |
17/05/2019 | 4,0800 | -0,68% | 4,1300 | 4,0000 | 4,1100 | 2163448 |
16/05/2019 | 4,1080 | 2,19% | 4,1180 | 3,9500 | 4,0200 | 3333310 |
15/05/2019 | 4,0200 | -1,47% | 4,1440 | 4,0060 | 4,0760 | 2476104 |
14/05/2019 | 4,0800 | -1,88% | 4,1600 | 4,0120 | 4,1500 | 2909346 |
13/05/2019 | 4,1580 | -7,52% | 4,4620 | 4,1540 | 4,4620 | 3685526 |
10/05/2019 | 4,4960 | 2,18% | 4,5900 | 4,3280 | 4,4880 | 4580749 |
09/05/2019 | 4,4000 | 4,61% | 4,4000 | 4,1120 | 4,1620 | 4552017 |
08/05/2019 | 4,2060 | -4,63% | 4,3640 | 4,1300 | 4,3600 | 7483431 |
07/05/2019 | 4,4100 | -6,65% | 4,6520 | 4,3340 | 4,6500 | 7818050 |
06/05/2019 | 4,7240 | -1,95% | 4,8020 | 4,6680 | 4,8000 | 1357231 |
03/05/2019 | 4,8180 | -0,45% | 4,8800 | 4,8000 | 4,8480 | 1712441 |
02/05/2019 | 4,8400 | 1,00% | 4,8520 | 4,7420 | 4,8160 | 1860350 |
30/04/2019 | 4,7920 | 0,55% | 4,8360 | 4,7200 | 4,7720 | 1951681 |
29/04/2019 | 4,7660 | -4,78% | 4,9600 | 4,7020 | 4,9400 | 4934571 |
26/04/2019 | 5,0050 | -0,40% | 5,0950 | 4,9960 | 5,0300 | 1195151 |
25/04/2019 | 5,0250 | 0,50% | 5,0550 | 4,8280 | 5,0000 | 1921721 |
24/04/2019 | 5,0000 | -1,48% | 5,0850 | 4,9100 | 5,0850 | 1985783 |
23/04/2019 | 5,0750 | -4,96% | 5,3450 | 5,0500 | 5,3450 | 2993444 |
18/04/2019 | 5,3400 | 0,66% | 5,3500 | 5,2050 | 5,3150 | 1216446 |
17/04/2019 | 5,3050 | -0,84% | 5,3650 | 5,2300 | 5,3200 | 1987498 |
16/04/2019 | 5,3500 | -0,93% | 5,4400 | 5,3050 | 5,4000 | 1699891 |
15/04/2019 | 5,4000 | 1,60% | 5,4000 | 5,3050 | 5,3550 | 1880685 |
12/04/2019 | 5,3150 | 0,57% | 5,4200 | 5,2400 | 5,2600 | 2176491 |
11/04/2019 | 5,2850 | 2,82% | 5,2850 | 5,1450 | 5,1500 | 1792682 |
10/04/2019 | 5,1400 | 0,39% | 5,1950 | 5,0150 | 5,1200 | 1983065 |
09/04/2019 | 5,1200 | -3,21% | 5,2600 | 5,0900 | 5,2600 | 2396353 |
08/04/2019 | 5,2900 | 1,63% | 5,3750 | 5,1900 | 5,2400 | 2807803 |
05/04/2019 | 5,2050 | 0,87% | 5,2200 | 5,1100 | 5,1750 | 1662259 |
04/04/2019 | 5,1600 | -1,05% | 5,2400 | 5,0850 | 5,2100 | 2292313 |
03/04/2019 | 5,2150 | 2,46% | 5,2200 | 5,1400 | 5,1450 | 2249509 |
02/04/2019 | 5,0900 | -0,10% | 5,1650 | 5,0350 | 5,1250 | 2010250 |
01/04/2019 | 5,0950 | 2,72% | 5,1300 | 4,9660 | 5,0350 | 4121038 |
29/03/2019 | 4,9600 | 1,35% | 5,0150 | 4,9000 | 4,9500 | 2190657 |
28/03/2019 | 4,8940 | 2,26% | 4,9820 | 4,7900 | 4,8000 | 2833920 |
27/03/2019 | 4,7860 | 1,79% | 4,8660 | 4,6660 | 4,7320 | 2680395 |
26/03/2019 | 4,7020 | -1,34% | 4,8080 | 4,6420 | 4,7780 | 2264222 |
25/03/2019 | 4,7660 | -3,37% | 4,9260 | 4,7020 | 4,9260 | 3320515 |
22/03/2019 | 4,9320 | -0,68% | 4,9820 | 4,8120 | 4,9800 | 3234554 |
21/03/2019 | 4,9660 | -1,47% | 5,0700 | 4,9240 | 5,0450 | 2186125 |
20/03/2019 | 5,0400 | -0,40% | 5,2250 | 5,0100 | 5,0100 | 2998541 |
19/03/2019 | 5,0600 | -2,32% | 5,1950 | 4,8780 | 5,1700 | 6295644 |
18/03/2019 | 5,1800 | -1,61% | 5,3300 | 5,0600 | 5,2650 | 3671217 |
15/03/2019 | 5,2650 | -5,81% | 5,5700 | 5,1900 | 5,5550 | 5211106 |
14/03/2019 | 5,5900 | -5,33% | 6,0100 | 5,5600 | 5,8850 | 4462996 |
13/03/2019 | 5,9050 | 0,17% | 5,9550 | 5,8600 | 5,8700 | 819879 |
12/03/2019 | 5,8950 | -1,26% | 6,0350 | 5,8600 | 6,0250 | 1334903 |
11/03/2019 | 5,9700 | -0,08% | 6,0550 | 5,9000 | 6,0250 | 1516370 |
08/03/2019 | 5,9750 | -1,97% | 6,1050 | 5,9500 | 6,0500 | 1160133 |
07/03/2019 | 6,0950 | -2,48% | 6,2450 | 5,9600 | 6,2400 | 3132267 |
06/03/2019 | 6,2500 | -1,19% | 6,3600 | 6,2050 | 6,2900 | 1049844 |
05/03/2019 | 6,3250 | -2,99% | 6,5200 | 6,2050 | 6,5200 | 1936793 |
04/03/2019 | 6,5200 | 0,23% | 6,5700 | 6,4950 | 6,5500 | 928272 |
01/03/2019 | 6,5050 | 2,76% | 6,5800 | 6,2800 | 6,3800 | 1740223 |
28/02/2019 | 6,3300 | -4,09% | 6,5750 | 6,2400 | 6,5600 | 3263262 |
27/02/2019 | 6,6000 | -2,65% | 6,8500 | 6,6000 | 6,8500 | 1830593 |
26/02/2019 | 6,7800 | 0,59% | 6,8250 | 6,6500 | 6,7100 | 891751 |
25/02/2019 | 6,7400 | 0,00% | 6,7950 | 6,6900 | 6,7750 | 1226917 |
22/02/2019 | 6,7400 | -1,46% | 6,8500 | 6,6500 | 6,8200 | 1765834 |
21/02/2019 | 6,8400 | 0,44% | 6,9100 | 6,7700 | 6,8150 | 895567 |
20/02/2019 | 6,8100 | -0,51% | 6,9150 | 6,8050 | 6,8550 | 702716 |
19/02/2019 | 6,8450 | -0,65% | 6,9350 | 6,8250 | 6,8850 | 1200190 |
18/02/2019 | 6,8900 | 2,45% | 6,8900 | 6,7500 | 6,7500 | 1095429 |
15/02/2019 | 6,7250 | 0,15% | 6,7800 | 6,5950 | 6,7100 | 1150343 |
14/02/2019 | 6,7150 | -2,18% | 6,9150 | 6,7150 | 6,9000 | 1009577 |
13/02/2019 | 6,8650 | 0,66% | 6,9100 | 6,8250 | 6,8500 | 987537 |
12/02/2019 | 6,8200 | 1,49% | 6,8900 | 6,7500 | 6,7700 | 1245262 |
11/02/2019 | 6,7200 | 2,44% | 6,7250 | 6,6100 | 6,6300 | 725849 |
08/02/2019 | 6,5600 | -1,94% | 6,7100 | 6,5150 | 6,6600 | 920995 |
07/02/2019 | 6,6900 | -2,19% | 6,8700 | 6,6900 | 6,8250 | 1027232 |
06/02/2019 | 6,8400 | 2,17% | 6,8600 | 6,6800 | 6,6900 | 1203068 |
05/02/2019 | 6,6950 | -0,22% | 6,7500 | 6,6600 | 6,7300 | 1259040 |
04/02/2019 | 6,7100 | -0,59% | 6,8150 | 6,7000 | 6,7550 | 1033928 |
01/02/2019 | 6,7500 | -0,37% | 6,8400 | 6,7350 | 6,8000 | 795775 |
31/01/2019 | 6,7750 | 0,67% | 6,8100 | 6,7050 | 6,7700 | 987848 |
30/01/2019 | 6,7300 | 0,75% | 6,8000 | 6,6750 | 6,7400 | 1322731 |
29/01/2019 | 6,6800 | 0,91% | 6,7450 | 6,5850 | 6,6200 | 1063361 |
28/01/2019 | 6,6200 | -1,12% | 6,8000 | 6,6000 | 6,7000 | 1217475 |
25/01/2019 | 6,6950 | 1,21% | 6,7000 | 6,6150 | 6,6550 | 1404284 |
24/01/2019 | 6,6150 | -0,30% | 6,7200 | 6,5000 | 6,6200 | 1832022 |
23/01/2019 | 6,6350 | 1,07% | 6,7100 | 6,5500 | 6,6050 | 2077632 |
22/01/2019 | 6,5650 | 0,00% | 6,6600 | 6,5200 | 6,5900 | 1563759 |
21/01/2019 | 6,5650 | 1,39% | 6,6000 | 6,4850 | 6,4950 | 1448657 |
18/01/2019 | 6,4750 | 2,05% | 6,5250 | 6,3850 | 6,3900 | 1478363 |
17/01/2019 | 6,3450 | -0,78% | 6,4100 | 6,2500 | 6,3600 | 1444823 |
16/01/2019 | 6,3950 | 2,98% | 6,4850 | 6,2000 | 6,4150 | 2839560 |
15/01/2019 | 6,2100 | 6,79% | 6,2500 | 5,8700 | 5,8850 | 2217787 |
14/01/2019 | 5,8150 | 0,26% | 5,8400 | 5,6650 | 5,7950 | 1095227 |
11/01/2019 | 5,8000 | 0,00% | 5,9150 | 5,7750 | 5,8400 | 978907 |
10/01/2019 | 5,8000 | 0,69% | 5,8000 | 5,6250 | 5,7350 | 951743 |
09/01/2019 | 5,7600 | 0,96% | 5,9400 | 5,7100 | 5,7600 | 1379419 |
08/01/2019 | 5,7050 | 0,97% | 5,7250 | 5,5600 | 5,6600 | 1171478 |
07/01/2019 | 5,6500 | 0,18% | 5,7300 | 5,5000 | 5,6600 | 1237152 |
04/01/2019 | 5,6400 | 6,02% | 5,6550 | 5,3100 | 5,3750 | 1334118 |
03/01/2019 | 5,3200 | -2,56% | 5,4350 | 5,2800 | 5,4350 | 1109526 |
02/01/2019 | 5,4600 | -0,46% | 5,5350 | 5,3200 | 5,5000 | 992858 |
31/12/2018 | 5,4850 | 3,49% | 5,4850 | 5,3100 | 5,3450 | 486696 |
28/12/2018 | 5,3000 | 2,12% | 5,3700 | 5,2050 | 5,2300 | 878189 |
27/12/2018 | 5,1900 | -3,35% | 5,5700 | 5,1300 | 5,5700 | 1093306 |
24/12/2018 | 5,3700 | 3,37% | 5,3700 | 5,1000 | 5,1200 | 718392 |
21/12/2018 | 5,1950 | -1,52% | 5,3350 | 5,1250 | 5,2600 | 4348512 |
20/12/2018 | 5,2750 | -2,22% | 5,3250 | 5,2100 | 5,2700 | 1213688 |
19/12/2018 | 5,3950 | 1,31% | 5,4850 | 5,2700 | 5,3300 | 903749 |
18/12/2018 | 5,3250 | -2,47% | 5,5400 | 5,3100 | 5,4000 | 907134 |
17/12/2018 | 5,4600 | -4,04% | 5,7500 | 5,3900 | 5,7500 | 1189061 |
14/12/2018 | 5,6900 | -1,13% | 5,7750 | 5,5700 | 5,7000 | 915791 |
13/12/2018 | 5,7550 | -1,12% | 5,8800 | 5,6800 | 5,8500 | 1320433 |
12/12/2018 | 5,8200 | 4,02% | 5,8600 | 5,5400 | 5,7150 | 1327575 |
11/12/2018 | 5,5950 | 4,19% | 5,8500 | 5,4350 | 5,4950 | 2207958 |
10/12/2018 | 5,3700 | -0,19% | 5,4650 | 5,3050 | 5,3400 | 1925877 |
07/12/2018 | 5,3800 | 0,28% | 5,5350 | 5,3300 | 5,4200 | 1138545 |
06/12/2018 | 5,3650 | -3,07% | 5,5150 | 5,3600 | 5,4900 | 784648 |
05/12/2018 | 5,5350 | -1,16% | 5,6150 | 5,4300 | 5,5750 | 1155143 |
04/12/2018 | 5,6000 | -1,75% | 5,8150 | 5,5650 | 5,6850 | 1120770 |
03/12/2018 | 5,7000 | 2,33% | 5,9050 | 5,6600 | 5,7650 | 1146166 |
30/11/2018 | 5,5700 | 1,27% | 5,6100 | 5,4400 | 5,5250 | 1323274 |
29/11/2018 | 5,5000 | 0,73% | 5,6250 | 5,4900 | 5,5050 | 954036 |
28/11/2018 | 5,4600 | -1,44% | 5,5900 | 5,4200 | 5,5900 | 1012282 |
27/11/2018 | 5,5400 | -1,25% | 5,8850 | 5,4800 | 5,7700 | 1774920 |
26/11/2018 | 5,6100 | 2,37% | 5,7050 | 5,4950 | 5,5450 | 820147 |
23/11/2018 | 5,4800 | -3,61% | 5,7000 | 5,3200 | 5,6950 | 1349272 |
22/11/2018 | 5,6850 | -3,48% | 5,8700 | 5,5800 | 5,8700 | 1027781 |
21/11/2018 | 5,8900 | 2,26% | 6,2850 | 5,8650 | 5,8800 | 1604947 |
20/11/2018 | 5,7600 | -4,00% | 6,0150 | 5,7500 | 5,9700 | 1684641 |
19/11/2018 | 6,0000 | 0,59% | 6,2950 | 5,9950 | 6,0300 | 1271136 |
16/11/2018 | 5,9650 | 3,20% | 6,0100 | 5,8000 | 5,8150 | 1242393 |
15/11/2018 | 5,7800 | -2,03% | 5,9800 | 5,7400 | 5,9350 | 752350 |
14/11/2018 | 5,9000 | -0,25% | 5,9650 | 5,8400 | 5,8550 | 784367 |
13/11/2018 | 5,9150 | -0,25% | 6,0500 | 5,8600 | 5,9000 | 898697 |
12/11/2018 | 5,9300 | -4,82% | 6,2400 | 5,9300 | 6,2400 | 1130413 |
09/11/2018 | 6,2300 | -0,32% | 6,3100 | 6,1500 | 6,2000 | 961086 |
08/11/2018 | 6,2500 | -3,62% | 6,5200 | 6,1850 | 6,5200 | 937981 |
07/11/2018 | 6,4850 | 2,94% | 6,5400 | 6,2350 | 6,3600 | 1227909 |
06/11/2018 | 6,3000 | 1,69% | 6,4650 | 6,1950 | 6,2000 | 1410898 |
05/11/2018 | 6,1950 | -3,13% | 6,5400 | 6,1550 | 6,4100 | 1229757 |
02/11/2018 | 6,3950 | -4,41% | 6,8400 | 6,3600 | 6,8150 | 1276309 |
01/11/2018 | 6,6900 | -9,90% | 7,9900 | 6,6350 | 7,9000 | 2286787 |
31/10/2018 | 7,4250 | -0,07% | 7,7000 | 7,4000 | 7,4800 | 860779 |
30/10/2018 | 7,4300 | 0,27% | 7,4800 | 7,3150 | 7,4300 | 804818 |
29/10/2018 | 7,4100 | 0,41% | 7,6200 | 7,3200 | 7,4200 | 570654 |
26/10/2018 | 7,3800 | -0,94% | 7,4000 | 7,1850 | 7,3950 | 545773 |
25/10/2018 | 7,4500 | 2,55% | 7,4850 | 7,1000 | 7,1600 | 551301 |
24/10/2018 | 7,2650 | 1,89% | 7,3900 | 7,1350 | 7,1550 | 710165 |
23/10/2018 | 7,1300 | -4,87% | 7,4150 | 7,0550 | 7,4150 | 1068043 |
22/10/2018 | 7,4950 | -0,33% | 7,5850 | 7,4200 | 7,5450 | 602479 |
19/10/2018 | 7,5200 | 0,27% | 7,5700 | 7,4050 | 7,5350 | 693229 |
18/10/2018 | 7,5000 | -0,33% | 7,6000 | 7,4100 | 7,5300 | 710401 |
17/10/2018 | 7,5250 | 1,21% | 7,6200 | 7,4000 | 7,4950 | 669894 |
16/10/2018 | 7,4350 | 3,41% | 7,5700 | 7,1000 | 7,1750 | 852263 |
15/10/2018 | 7,1900 | -1,51% | 7,4100 | 7,1350 | 7,3200 | 655625 |
12/10/2018 | 7,3000 | 0,00% | 7,3550 | 7,0800 | 7,3250 | 744353 |
11/10/2018 | 7,3000 | -2,67% | 7,8300 | 6,6400 | 7,1200 | 1870710 |
10/10/2018 | 7,5000 | -11,61% | 8,5000 | 7,4950 | 8,5000 | 1851671 |
09/10/2018 | 8,4850 | -4,98% | 8,9700 | 8,3200 | 8,9400 | 989617 |
08/10/2018 | 8,9300 | -0,06% | 9,0250 | 8,7900 | 9,0250 | 387337 |
05/10/2018 | 8,9350 | 0,00% | 9,0500 | 8,8600 | 8,9600 | 504425 |
04/10/2018 | 8,9350 | 0,96% | 8,9650 | 8,7500 | 8,8500 | 450386 |
03/10/2018 | 8,8500 | -0,56% | 8,9450 | 8,7500 | 8,8850 | 491122 |
02/10/2018 | 8,9000 | 1,60% | 8,9000 | 8,7250 | 8,7500 | 491298 |
01/10/2018 | 8,7600 | 0,11% | 8,9250 | 8,7600 | 8,8150 | 485914 |
28/09/2018 | 8,7500 | -0,91% | 8,8500 | 8,6600 | 8,8350 | 494277 |
27/09/2018 | 8,8300 | 0,00% | 8,8800 | 8,7100 | 8,8500 | 467915 |
26/09/2018 | 8,8300 | 0,63% | 8,8650 | 8,7750 | 8,7800 | 466284 |
25/09/2018 | 8,7750 | 0,46% | 8,9700 | 8,7550 | 8,7950 | 517686 |
24/09/2018 | 8,7350 | 1,93% | 8,8000 | 8,5300 | 8,5300 | 508216 |
21/09/2018 | 8,5700 | -0,12% | 8,8200 | 8,5150 | 8,6300 | 985066 |
20/09/2018 | 8,5800 | 2,88% | 8,6450 | 8,3250 | 8,3250 | 750084 |
19/09/2018 | 8,3400 | 0,48% | 8,4250 | 8,2800 | 8,3500 | 592594 |
18/09/2018 | 8,3000 | 1,47% | 8,3800 | 8,2450 | 8,2700 | 522684 |
17/09/2018 | 8,1800 | 4,74% | 8,2300 | 7,7550 | 7,7600 | 593578 |
14/09/2018 | 7,8100 | -0,38% | 7,9100 | 7,7500 | 7,8000 | 278266 |
13/09/2018 | 7,8400 | -2,43% | 8,1300 | 7,8050 | 8,0150 | 370213 |
12/09/2018 | 8,0350 | 1,58% | 8,0700 | 7,9050 | 7,9400 | 546661 |
11/09/2018 | 7,9100 | 0,83% | 7,9150 | 7,7950 | 7,8100 | 403486 |
10/09/2018 | 7,8450 | -0,19% | 7,9200 | 7,5400 | 7,7550 | 552343 |
07/09/2018 | 7,8600 | -0,63% | 7,9550 | 7,7950 | 7,9300 | 585942 |
06/09/2018 | 7,9100 | -1,37% | 8,0600 | 7,8600 | 8,0300 | 556790 |
05/09/2018 | 8,0200 | -1,47% | 8,1600 | 7,9750 | 8,1600 | 513997 |
04/09/2018 | 8,1400 | 0,62% | 8,1800 | 7,9500 | 8,0850 | 609425 |
03/09/2018 | 8,0900 | 0,06% | 8,3350 | 8,0400 | 8,0700 | 688620 |
31/08/2018 | 8,0850 | -0,49% | 8,1450 | 8,0500 | 8,1300 | 506908 |
30/08/2018 | 8,1250 | -1,22% | 8,2050 | 8,0900 | 8,1650 | 427416 |
29/08/2018 | 8,2250 | 0,61% | 8,2500 | 8,1250 | 8,1250 | 490012 |
28/08/2018 | 8,1750 | 0,43% | 8,2000 | 8,1250 | 8,1400 | 520452 |
27/08/2018 | 8,1400 | -0,12% | 8,2350 | 8,0900 | 8,1150 | 411436 |
24/08/2018 | 8,1500 | -1,33% | 8,2800 | 8,1100 | 8,2700 | 381305 |
23/08/2018 | 8,2600 | 1,23% | 8,2600 | 8,1650 | 8,1700 | 550779 |
22/08/2018 | 8,1600 | 1,05% | 8,2000 | 8,0250 | 8,0600 | 413506 |
21/08/2018 | 8,0750 | 0,69% | 8,1300 | 7,9400 | 8,0250 | 371467 |
20/08/2018 | 8,0200 | 2,10% | 8,0300 | 7,8350 | 7,8350 | 325964 |
17/08/2018 | 7,8550 | -1,19% | 7,9800 | 7,7900 | 7,9800 | 280301 |
16/08/2018 | 7,9500 | 2,12% | 7,9900 | 7,7600 | 7,8250 | 557919 |
15/08/2018 | 7,7850 | -2,69% | 8,0850 | 7,6950 | 8,0600 | 705411 |
14/08/2018 | 8,0000 | -2,74% | 8,2550 | 7,9600 | 8,2550 | 551282 |
13/08/2018 | 8,2250 | -1,26% | 8,3050 | 8,1600 | 8,3050 | 378982 |
10/08/2018 | 8,3300 | -0,18% | 8,3750 | 8,2300 | 8,3000 | 457755 |
09/08/2018 | 8,3450 | 0,60% | 8,3900 | 8,2400 | 8,2950 | 357943 |
08/08/2018 | 8,2950 | -0,30% | 8,3950 | 8,2200 | 8,3300 | 497676 |
07/08/2018 | 8,3200 | 0,97% | 8,3500 | 8,2400 | 8,2600 | 581585 |
06/08/2018 | 8,2400 | 1,17% | 8,2750 | 8,1050 | 8,1800 | 551699 |
03/08/2018 | 8,1450 | 0,80% | 8,1900 | 8,0200 | 8,0650 | 443990 |
02/08/2018 | 8,0800 | -1,22% | 8,1600 | 7,9700 | 8,1600 | 460299 |
01/08/2018 | 8,1800 | 1,36% | 8,1800 | 8,0050 | 8,0550 | 781306 |
31/07/2018 | 8,0700 | -3,24% | 8,3300 | 8,0300 | 8,3100 | 601651 |
30/07/2018 | 8,3400 | 0,66% | 8,3900 | 8,2600 | 8,2650 | 497760 |
27/07/2018 | 8,2850 | -0,90% | 8,4150 | 8,2100 | 8,2600 | 472105 |
26/07/2018 | 8,3600 | 0,48% | 8,4950 | 8,2600 | 8,3900 | 796775 |
25/07/2018 | 8,3200 | 5,99% | 8,4050 | 7,9100 | 8,3000 | 2343821 |
24/07/2018 | 7,8500 | 1,82% | 7,9200 | 7,7300 | 7,7550 | 659160 |
23/07/2018 | 7,7100 | 0,72% | 7,8350 | 7,5850 | 7,5900 | 1017547 |
20/07/2018 | 7,6550 | -2,73% | 7,9500 | 7,6550 | 7,8700 | 753246 |
19/07/2018 | 7,8700 | -1,56% | 8,0200 | 7,8050 | 7,9550 | 521478 |
18/07/2018 | 7,9950 | -0,19% | 8,1350 | 7,9400 | 8,0400 | 552380 |
17/07/2018 | 8,0100 | -0,31% | 8,1050 | 7,9000 | 8,0100 | 731609 |
16/07/2018 | 8,0350 | -1,53% | 8,1900 | 8,0000 | 8,1500 | 701239 |
13/07/2018 | 8,1600 | -0,79% | 8,3650 | 8,1050 | 8,3200 | 636283 |
12/07/2018 | 8,2250 | 1,92% | 8,3300 | 8,0000 | 8,1150 | 968963 |
11/07/2018 | 8,0700 | -2,60% | 8,2450 | 8,0700 | 8,2450 | 865251 |
10/07/2018 | 8,2850 | 2,47% | 8,4800 | 8,2000 | 8,4500 | 769269 |
09/07/2018 | 8,0850 | 0,25% | 8,1550 | 7,9450 | 8,0850 | 767880 |
06/07/2018 | 8,0650 | 2,22% | 8,0750 | 7,8800 | 7,9000 | 804625 |
05/07/2018 | 7,8900 | 3,07% | 7,9800 | 7,6800 | 7,6800 | 725323 |
04/07/2018 | 7,6550 | 1,93% | 7,7500 | 7,5000 | 7,5000 | 612797 |
03/07/2018 | 7,5100 | 0,13% | 7,6150 | 7,4250 | 7,5000 | 749347 |
02/07/2018 | 7,5000 | -1,32% | 7,5350 | 7,3250 | 7,5350 | 883260 |
29/06/2018 | 7,6000 | 2,77% | 7,6650 | 7,4200 | 7,4500 | 908596 |
28/06/2018 | 7,3950 | 0,20% | 7,4200 | 7,3050 | 7,3800 | 888273 |
27/06/2018 | 7,3800 | 1,79% | 7,4000 | 7,1800 | 7,2650 | 814103 |
26/06/2018 | 7,2500 | 0,55% | 7,3300 | 7,1250 | 7,2300 | 727416 |
25/06/2018 | 7,2100 | -1,50% | 7,2750 | 7,1400 | 7,2700 | 1092402 |
22/06/2018 | 7,3200 | 4,35% | 7,3200 | 7,0500 | 7,0500 | 1216200 |
21/06/2018 | 7,0150 | -2,77% | 7,2650 | 6,9750 | 7,2650 | 1089766 |
20/06/2018 | 7,2150 | 0,21% | 7,2500 | 7,0900 | 7,2450 | 948981 |
19/06/2018 | 7,2000 | -4,32% | 7,4400 | 7,1750 | 7,4300 | 1188698 |
18/06/2018 | 7,5250 | -0,20% | 7,5650 | 7,4150 | 7,5350 | 568202 |
15/06/2018 | 7,5400 | -0,46% | 7,6500 | 7,5400 | 7,6150 | 947689 |
14/06/2018 | 7,5750 | -0,13% | 7,6400 | 7,4550 | 7,6000 | 957923 |
13/06/2018 | 7,5850 | 4,48% | 7,6300 | 7,2600 | 7,2600 | 1043823 |
12/06/2018 | 7,2600 | -0,41% | 7,3350 | 7,2300 | 7,3200 | 567360 |
11/06/2018 | 7,2900 | 1,96% | 7,3000 | 7,1300 | 7,1800 | 429690 |
08/06/2018 | 7,1500 | 0,63% | 7,2200 | 7,0000 | 7,0700 | 677747 |
07/06/2018 | 7,1050 | -1,52% | 7,4250 | 7,0600 | 7,2500 | 923499 |
06/06/2018 | 7,2150 | 2,49% | 7,2300 | 7,0500 | 7,0600 | 707227 |
05/06/2018 | 7,0400 | -2,15% | 7,2400 | 7,0300 | 7,2400 | 775720 |
04/06/2018 | 7,1950 | 4,28% | 7,2100 | 6,9150 | 6,9800 | 1192773 |
01/06/2018 | 6,9000 | 2,37% | 6,9300 | 6,6650 | 6,6700 | 825328 |
31/05/2018 | 6,7400 | -0,44% | 6,8300 | 6,6750 | 6,8050 | 993617 |
30/05/2018 | 6,7700 | 1,58% | 6,8300 | 6,6550 | 6,6550 | 696456 |
29/05/2018 | 6,6650 | -3,41% | 6,8700 | 6,6400 | 6,8500 | 928106 |
28/05/2018 | 6,9000 | 0,51% | 6,9900 | 6,8850 | 6,9050 | 1042805 |
25/05/2018 | 6,8650 | -0,79% | 7,0100 | 6,7550 | 6,9300 | 956378 |
24/05/2018 | 6,9200 | -1,28% | 7,1750 | 6,8700 | 7,0750 | 781130 |
23/05/2018 | 7,0100 | -1,41% | 7,1000 | 6,9050 | 7,0800 | 2837201 |
22/05/2018 | 7,1100 | -2,00% | 7,2700 | 7,0700 | 7,2450 | 1777519 |
21/05/2018 | 7,2550 | -1,16% | 7,4050 | 7,2000 | 7,3900 | 565448 |
18/05/2018 | 7,3400 | 1,73% | 7,4300 | 7,2400 | 7,2500 | 974802 |
17/05/2018 | 7,2150 | -0,41% | 7,2500 | 7,1850 | 7,2400 | 512892 |
16/05/2018 | 7,2450 | 1,40% | 7,2450 | 7,1150 | 7,1400 | 998832 |
15/05/2018 | 7,1450 | 1,28% | 7,1900 | 7,0300 | 7,0300 | 783213 |
14/05/2018 | 7,0550 | 0,14% | 7,1100 | 6,9750 | 7,0500 | 603915 |
11/05/2018 | 7,0450 | -0,07% | 7,1200 | 6,9800 | 7,0450 | 722667 |
10/05/2018 | 7,0500 | -0,07% | 7,0900 | 6,9400 | 7,0650 | 578403 |
09/05/2018 | 7,0550 | 2,25% | 7,0950 | 6,9000 | 6,9300 | 1112605 |
08/05/2018 | 6,9000 | 0,58% | 6,9200 | 6,8100 | 6,8600 | 840072 |
07/05/2018 | 6,8600 | 0,88% | 6,9400 | 6,7650 | 6,8450 | 749754 |
04/05/2018 | 6,8000 | 2,49% | 6,8000 | 6,6550 | 6,6550 | 818908 |
03/05/2018 | 6,6350 | -0,38% | 6,6950 | 6,5350 | 6,6600 | 766612 |
02/05/2018 | 6,6600 | 3,74% | 6,6600 | 6,4300 | 6,4350 | 899832 |
30/04/2018 | 6,4200 | -0,47% | 6,4400 | 6,3600 | 6,4100 | 583138 |
27/04/2018 | 6,4500 | -0,69% | 6,5400 | 6,4150 | 6,5000 | 760012 |
26/04/2018 | 6,4950 | 2,77% | 6,4950 | 6,3200 | 6,3250 | 1074595 |
25/04/2018 | 6,3200 | -3,07% | 6,4900 | 6,0000 | 6,4900 | 2489218 |
24/04/2018 | 6,5200 | 1,16% | 6,6250 | 6,4250 | 6,5000 | 756454 |
23/04/2018 | 6,4450 | 0,70% | 6,4950 | 6,4050 | 6,4350 | 561782 |
20/04/2018 | 6,4000 | 2,15% | 6,4200 | 6,2300 | 6,2650 | 651871 |
19/04/2018 | 6,2650 | 0,40% | 6,2750 | 6,1550 | 6,2500 | 659825 |
18/04/2018 | 6,2400 | -0,16% | 6,2900 | 6,1650 | 6,2900 | 556298 |
17/04/2018 | 6,2500 | 0,48% | 6,3000 | 6,1400 | 6,2600 | 415898 |
16/04/2018 | 6,2200 | 0,48% | 6,2600 | 6,1450 | 6,1850 | 648422 |
13/04/2018 | 6,1900 | 0,32% | 6,2500 | 6,1550 | 6,2000 | 477786 |
12/04/2018 | 6,1700 | 1,90% | 6,2300 | 6,0450 | 6,0550 | 696574 |
11/04/2018 | 6,0550 | -0,82% | 6,1200 | 5,9850 | 6,0900 | 760946 |
10/04/2018 | 6,1050 | -0,65% | 6,1600 | 6,0200 | 6,1600 | 748567 |
09/04/2018 | 6,1450 | -0,73% | 6,2700 | 6,0650 | 6,2200 | 772690 |
06/04/2018 | 6,1900 | -2,37% | 6,2600 | 6,1400 | 6,2400 | 1150870 |
05/04/2018 | 6,3400 | 4,11% | 6,3550 | 6,1550 | 6,1750 | 1260715 |
04/04/2018 | 6,0900 | -1,46% | 6,3500 | 5,9700 | 6,3150 | 1288680 |
03/04/2018 | 6,1800 | 0,98% | 6,2150 | 5,9300 | 6,1000 | 1466470 |
29/03/2018 | 6,1200 | -0,41% | 6,2150 | 6,0650 | 6,1900 | 656008 |
28/03/2018 | 6,1450 | -1,60% | 6,2300 | 6,0700 | 6,1850 | 796547 |
27/03/2018 | 6,2450 | 2,04% | 6,3500 | 6,1650 | 6,2150 | 784491 |
26/03/2018 | 6,1200 | -1,53% | 6,2900 | 6,1100 | 6,2450 | 868471 |
23/03/2018 | 6,2150 | -1,66% | 6,3150 | 6,0600 | 6,2200 | 1395781 |
22/03/2018 | 6,3200 | -2,39% | 6,5200 | 6,2100 | 6,4200 | 1350376 |
21/03/2018 | 6,4750 | 0,86% | 6,5000 | 6,4000 | 6,4750 | 1319081 |
20/03/2018 | 6,4200 | 2,64% | 6,4800 | 6,2250 | 6,2700 | 1387276 |
19/03/2018 | 6,2550 | -0,64% | 6,4050 | 6,1750 | 6,3150 | 1714528 |
16/03/2018 | 6,2950 | 4,92% | 6,3800 | 6,0000 | 6,0150 | 1786234 |
15/03/2018 | 6,0000 | 0,76% | 6,1150 | 5,9550 | 5,9950 | 1399402 |
14/03/2018 | 5,9550 | 2,32% | 6,0450 | 5,8200 | 5,8250 | 2223426 |
13/03/2018 | 5,8200 | -1,02% | 5,9300 | 5,7850 | 5,9200 | 965592 |
12/03/2018 | 5,8800 | 3,25% | 6,0150 | 5,7300 | 5,7300 | 1649942 |
09/03/2018 | 5,6950 | 0,98% | 5,7300 | 5,5950 | 5,6300 | 1144734 |
08/03/2018 | 5,6400 | 4,83% | 5,6600 | 5,3450 | 5,3800 | 1582334 |
07/03/2018 | 5,3800 | 2,09% | 5,4400 | 5,2500 | 5,2900 | 865960 |
06/03/2018 | 5,2700 | 0,38% | 5,3800 | 5,2100 | 5,2750 | 566476 |
05/03/2018 | 5,2500 | 1,65% | 5,2950 | 5,1000 | 5,1450 | 783934 |
02/03/2018 | 5,1650 | -1,43% | 5,2200 | 5,1500 | 5,1750 | 902514 |
01/03/2018 | 5,2400 | -2,69% | 5,3800 | 5,2000 | 5,3650 | 876728 |
28/02/2018 | 5,3850 | 1,99% | 5,4650 | 5,2200 | 5,2200 | 1079018 |
27/02/2018 | 5,2800 | 1,15% | 5,3150 | 5,1700 | 5,2400 | 1269381 |
26/02/2018 | 5,2200 | -0,29% | 5,2700 | 5,1700 | 5,2700 | 1001941 |
23/02/2018 | 5,2350 | 2,65% | 5,3500 | 5,1400 | 5,1400 | 1865444 |
22/02/2018 | 5,1000 | -6,93% | 5,4550 | 5,0800 | 5,4500 | 2958833 |
21/02/2018 | 5,4800 | 4,38% | 5,6800 | 5,1300 | 5,4000 | 4253533 |
20/02/2018 | 5,2500 | 2,54% | 5,2500 | 5,0950 | 5,1600 | 612470 |
19/02/2018 | 5,1200 | 0,79% | 5,2400 | 5,1200 | 5,1200 | 620117 |
16/02/2018 | 5,0800 | -0,29% | 5,1500 | 5,0600 | 5,1250 | 452204 |
15/02/2018 | 5,0950 | 1,80% | 5,2350 | 5,0750 | 5,0850 | 854854 |
14/02/2018 | 5,0050 | 1,19% | 5,1200 | 4,9680 | 4,9680 | 921607 |
13/02/2018 | 4,9460 | -3,77% | 5,1750 | 4,9140 | 5,1700 | 942075 |
12/02/2018 | 5,1400 | 4,64% | 5,2000 | 4,9900 | 4,9900 | 741338 |
09/02/2018 | 4,9120 | -0,93% | 5,0100 | 4,8020 | 4,8980 | 1159621 |
08/02/2018 | 4,9580 | -5,11% | 5,2550 | 4,9520 | 5,2400 | 710127 |
07/02/2018 | 5,2250 | -0,67% | 5,3200 | 5,0800 | 5,2950 | 1054427 |
06/02/2018 | 5,2600 | 1,06% | 5,3500 | 4,9760 | 5,0500 | 1409077 |
05/02/2018 | 5,2050 | 1,56% | 5,2450 | 5,0450 | 5,0900 | 1156710 |
02/02/2018 | 5,1250 | -2,29% | 5,2500 | 5,0800 | 5,2400 | 695908 |
01/02/2018 | 5,2450 | 1,35% | 5,3600 | 5,2000 | 5,2000 | 767713 |
31/01/2018 | 5,1750 | -1,05% | 5,2950 | 5,1750 | 5,2050 | 614051 |
30/01/2018 | 5,2300 | -0,85% | 5,3150 | 5,1350 | 5,2700 | 683794 |
29/01/2018 | 5,2750 | 0,29% | 5,3600 | 5,2300 | 5,2500 | 635517 |
26/01/2018 | 5,2600 | -1,31% | 5,3650 | 5,2250 | 5,3400 | 577939 |
25/01/2018 | 5,3300 | -0,84% | 5,4400 | 5,2850 | 5,3750 | 767104 |
24/01/2018 | 5,3750 | -0,46% | 5,4400 | 5,3550 | 5,4000 | 554992 |
23/01/2018 | 5,4000 | -1,19% | 5,5350 | 5,3700 | 5,4650 | 635772 |
22/01/2018 | 5,4650 | -0,27% | 5,5100 | 5,4100 | 5,4800 | 544764 |
19/01/2018 | 5,4800 | 1,67% | 5,5000 | 5,3500 | 5,4000 | 673721 |
18/01/2018 | 5,3900 | 1,99% | 5,4250 | 5,2550 | 5,3150 | 877956 |
17/01/2018 | 5,2850 | 0,28% | 5,3100 | 4,9100 | 5,2700 | 2036892 |
16/01/2018 | 5,2700 | -3,30% | 5,4900 | 5,2300 | 5,4500 | 1010705 |
15/01/2018 | 5,4500 | -1,89% | 5,6000 | 5,3900 | 5,5600 | 634477 |
12/01/2018 | 5,5550 | -0,63% | 5,6350 | 5,5200 | 5,6050 | 363222 |
11/01/2018 | 5,5900 | -0,62% | 5,6800 | 5,5800 | 5,6700 | 443610 |
10/01/2018 | 5,6250 | -0,97% | 5,6900 | 5,6000 | 5,6850 | 420723 |
09/01/2018 | 5,6800 | 0,00% | 5,7650 | 5,6300 | 5,7000 | 673429 |
08/01/2018 | 5,6800 | 2,90% | 5,6950 | 5,5350 | 5,5400 | 829962 |
05/01/2018 | 5,5200 | 0,18% | 5,5650 | 5,4200 | 5,5400 | 545651 |
04/01/2018 | 5,5100 | 1,75% | 5,6900 | 5,3900 | 5,5500 | 1522360 |
03/01/2018 | 5,4150 | -1,01% | 5,6950 | 5,4150 | 5,4700 | 757014 |
02/01/2018 | 5,4700 | -0,55% | 5,5050 | 5,3050 | 5,4600 | 662121 |
29/12/2017 | 5,5000 | -1,61% | 5,5900 | 5,4650 | 5,5850 | 425774 |
28/12/2017 | 5,5900 | -0,27% | 5,6300 | 5,5500 | 5,6250 | 363245 |
27/12/2017 | 5,6050 | 0,09% | 5,6400 | 5,5600 | 5,5650 | 316883 |
22/12/2017 | 5,6000 | 0,00% | 5,6300 | 5,5300 | 5,5300 | 400422 |